NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	97.80	100.68	97.80	99.29	99.29	1.90%	889,160
Nov 9, 2026	99.86	100.00	96.75	97.44	97.44	-1.45%	863,388
Nov 8, 2026	97.00	100.40	96.50	98.87	98.87	1.14%	543,680
Nov 6, 2026	109.82	109.90	91.99	97.76	97.76	-11.01%	9,209,287
Nov 5, 2026	111.01	112.95	109.13	109.86	109.86	1.99%	1,405,275
Nov 4, 2026	106.20	109.00	104.66	107.72	107.72	2.14%	883,663
Nov 3, 2026	106.00	108.00	104.80	105.46	105.46	0.90%	483,749
Nov 2, 2026	99.25	106.34	99.25	104.52	104.52	5.38%	753,851
Oct 30, 2026	103.25	103.67	98.05	99.18	99.18	-4.20%	448,796
Oct 29, 2026	103.25	104.00	101.70	103.53	103.53	0.44%	291,342
Oct 28, 2026	102.00	104.30	101.09	103.08	103.08	-0.01%	489,894
Oct 27, 2026	101.23	104.15	99.66	103.09	103.09	3.17%	526,255
Oct 26, 2026	101.00	103.00	96.48	99.92	99.92	-1.12%	662,727
Oct 23, 2026	107.90	108.99	99.81	101.05	101.05	-6.50%	1,247,474
Oct 22, 2026	113.40	113.40	107.15	108.07	108.07	-3.69%	590,973
Oct 21, 2026	116.34	118.88	110.25	112.21	112.21	-2.96%	829,586
Oct 19, 2026	117.00	118.40	114.40	115.63	115.63	-0.41%	687,351
Oct 16, 2026	114.40	116.90	112.93	116.11	116.11	2.02%	604,595
Oct 15, 2026	115.99	116.88	113.35	113.81	113.81	-1.85%	363,782
Oct 14, 2026	115.40	117.47	114.52	115.96	115.96	0.67%	500,375
Oct 13, 2026	116.50	116.72	112.31	115.19	115.19	-0.72%	652,671
Oct 12, 2026	115.99	119.00	115.46	116.03	116.03	0.74%	472,085
Oct 9, 2026	119.49	119.70	114.30	115.18	115.18	-2.29%	793,747
Oct 8, 2026	123.05	123.46	117.26	117.88	117.88	-4.51%	683,921
Oct 7, 2026	122.85	126.19	120.53	123.45	123.45	1.33%	908,338
Oct 6, 2026	120.35	122.50	120.00	121.83	121.83	1.09%	677,941
Oct 5, 2026	121.63	124.00	119.41	120.52	120.52	-0.91%	847,055
Oct 1, 2026	126.50	126.50	119.34	121.63	121.63	-4.17%	864,413
Sep 30, 2026	126.50	129.18	125.65	126.92	126.92	0.55%	579,784
Sep 29, 2026	127.00	127.01	123.51	126.22	126.22	-0.90%	583,280
Sep 28, 2026	132.00	132.23	127.10	127.36	127.36	-3.68%	579,322
Sep 25, 2026	131.40	134.68	129.61	132.23	132.23	1.19%	946,822
Sep 24, 2026	129.00	133.74	127.29	130.67	130.67	1.11%	1,542,883
Sep 23, 2026	128.14	131.24	128.14	129.23	129.23	0.85%	654,611
Sep 22, 2026	128.90	130.90	127.31	128.14	128.14	-0.23%	457,519
Sep 21, 2026	130.55	131.39	128.10	128.43	128.43	-1.65%	446,934
Sep 18, 2026	128.04	131.19	127.02	130.58	130.58	1.98%	724,126
Sep 17, 2026	125.25	129.00	124.70	128.04	128.04	1.73%	701,172
Sep 16, 2026	129.45	129.45	123.62	125.86	125.86	-2.12%	903,568
Sep 15, 2026	133.97	135.70	128.21	128.58	128.58	-4.17%	643,528
Sep 11, 2026	129.25	136.00	127.11	134.17	134.17	2.96%	1,711,893
Sep 10, 2026	130.25	131.50	129.60	130.31	130.31	-0.08%	416,899
Sep 9, 2026	132.38	133.20	129.36	130.42	130.42	-1.48%	679,050
Sep 8, 2026	135.60	136.25	131.28	132.38	132.38	-2.28%	670,884
Sep 7, 2026	130.42	135.95	129.08	135.47	135.47	3.84%	2,142,105
Sep 4, 2026	126.95	131.75	126.60	130.46	130.46	3.14%	1,119,592
Sep 3, 2026	126.45	127.92	125.27	126.49	126.49	0.63%	588,850
Sep 2, 2026	127.40	127.40	123.48	125.70	125.70	-1.33%	757,096
Sep 1, 2026	129.00	130.16	125.64	127.39	127.39	-1.30%	572,270
Aug 31, 2026	128.75	131.24	127.43	129.62	129.07	0.16%	686,184